3,493円
日東電工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 7,990.0 | 8,140.0 | 7,960.0 | 8,140.0 | 1,628.0 | 659,100 |
| 2021/10/14 | 7,750.0 | 7,970.0 | 7,740.0 | 7,930.0 | 1,586.0 | 694,500 |
| 2021/10/13 | 7,700.0 | 7,780.0 | 7,640.0 | 7,740.0 | 1,548.0 | 479,200 |
| 2021/10/12 | 7,720.0 | 7,800.0 | 7,710.0 | 7,770.0 | 1,554.0 | 518,300 |
| 2021/10/11 | 7,480.0 | 7,730.0 | 7,480.0 | 7,710.0 | 1,542.0 | 541,500 |
| 2021/10/08 | 7,480.0 | 7,570.0 | 7,480.0 | 7,500.0 | 1,500.0 | 639,500 |
| 2021/10/07 | 7,480.0 | 7,550.0 | 7,410.0 | 7,420.0 | 1,484.0 | 597,500 |
| 2021/10/06 | 7,630.0 | 7,700.0 | 7,390.0 | 7,480.0 | 1,496.0 | 782,200 |
| 2021/10/05 | 7,580.0 | 7,590.0 | 7,420.0 | 7,480.0 | 1,496.0 | 984,400 |
| 2021/10/04 | 7,900.0 | 7,940.0 | 7,700.0 | 7,720.0 | 1,544.0 | 603,700 |
| 2021/10/01 | 7,920.0 | 8,050.0 | 7,840.0 | 7,860.0 | 1,572.0 | 850,000 |
| 2021/09/30 | 7,970.0 | 8,050.0 | 7,880.0 | 7,980.0 | 1,596.0 | 1,131,700 |
| 2021/09/29 | 8,000.0 | 8,040.0 | 7,880.0 | 7,970.0 | 1,594.0 | 1,040,100 |
| 2021/09/28 | 8,250.0 | 8,260.0 | 8,170.0 | 8,260.0 | 1,652.0 | 810,400 |
| 2021/09/27 | 8,360.0 | 8,370.0 | 8,240.0 | 8,270.0 | 1,654.0 | 590,900 |
| 2021/09/24 | 8,360.0 | 8,380.0 | 8,270.0 | 8,360.0 | 1,672.0 | 872,600 |
| 2021/09/22 | 8,180.0 | 8,300.0 | 8,150.0 | 8,260.0 | 1,652.0 | 738,800 |
| 2021/09/21 | 8,350.0 | 8,420.0 | 8,310.0 | 8,310.0 | 1,662.0 | 677,200 |
| 2021/09/17 | 8,670.0 | 8,710.0 | 8,560.0 | 8,560.0 | 1,712.0 | 975,100 |
| 2021/09/16 | 8,740.0 | 8,830.0 | 8,620.0 | 8,640.0 | 1,728.0 | 714,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日東電工の取引履歴を振り返りませんか？
日東電工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
